In May 2022 Bitcoin (BTC-JPY) was priced at ¥4,948,509 JPY (Japanese Yen)
2022
1 days
What was the historical Bitcoin price for May 2022 in Japanese Yen (JPY)? The average price for Bitcoin in May 2022 BTC-JPY was ¥4,948,509. The closing price for Bitcoin (BTC) in May 2022 was ¥5,001,194, on May 1, 2022. It was up 2.1% for the month and down -6.2% for the year.
Daily price history for BTC-JPY (Bitcoin JPY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in JPY for May 1, 2022 was ¥4,948,509, the opening price ¥4,896,879 and the closing price ¥5,001,194.
The daily high for May 1, 2022 was ¥5,015,635 and the daily low ¥4,880,327.
The price that day was up 2.1% for the day, down % for the month and down -6.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 2, 2022 was ¥5,019,389, the opening price ¥5,001,596 and the closing price ¥5,012,820.
The daily high for May 2, 2022 was ¥5,097,311 and the daily low ¥4,965,829.
The price that day was up 0.2% for the day, down % for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 3, 2022 was ¥4,961,245, the opening price ¥5,012,661 and the closing price ¥4,912,219.
The daily high for May 3, 2022 was ¥5,027,816 and the daily low ¥4,892,286.
The price that day was down -2.0% for the day, down % for the month and down -7.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 4, 2022 was ¥5,027,359, the opening price ¥4,911,901 and the closing price ¥5,130,659.
The daily high for May 4, 2022 was ¥5,157,259 and the daily low ¥4,909,615.
The price that day was up 4.4% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 5, 2022 was ¥4,927,083, the opening price ¥5,130,320 and the closing price ¥4,766,647.
The daily high for May 5, 2022 was ¥5,147,991 and the daily low ¥4,663,375.
The price that day was down -7.1% for the day, down % for the month and down -10.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 6, 2022 was ¥4,717,349, the opening price ¥4,766,391 and the closing price ¥4,706,043.
The daily high for May 6, 2022 was ¥4,771,733 and the daily low ¥4,625,229.
The price that day was down -1.3% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 7, 2022 was ¥4,655,495, the opening price ¥4,706,250 and the closing price ¥4,635,667.
The daily high for May 7, 2022 was ¥4,717,665 and the daily low ¥4,562,398.
The price that day was down -1.5% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 8, 2022 was ¥4,537,052, the opening price ¥4,635,796 and the closing price ¥4,452,871.
The daily high for May 8, 2022 was ¥4,635,796 and the daily low ¥4,423,746.
The price that day was down -3.9% for the day, down % for the month and down -16.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 9, 2022 was ¥4,207,630, the opening price ¥4,452,969 and the closing price ¥3,950,102.
The daily high for May 9, 2022 was ¥4,477,348 and the daily low ¥3,950,102.
The price that day was down -11.3% for the day, down % for the month and down -25.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 10, 2022 was ¥4,034,342, the opening price ¥3,947,064 and the closing price ¥4,044,437.
The daily high for May 10, 2022 was ¥4,252,415 and the daily low ¥3,893,453.
The price that day was up 2.4% for the day, down % for the month and down -24.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 11, 2022 was ¥3,904,381, the opening price ¥4,043,561 and the closing price ¥3,757,313.
The daily high for May 11, 2022 was ¥4,155,533 and the daily low ¥3,661,117.
The price that day was down -7.1% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 12, 2022 was ¥3,697,471, the opening price ¥3,757,363 and the closing price ¥3,735,678.
The daily high for May 12, 2022 was ¥3,895,611 and the daily low ¥3,401,234.
The price that day was down -0.6% for the day, down % for the month and down -29.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 13, 2022 was ¥3,802,728, the opening price ¥3,733,512 and the closing price ¥3,783,523.
The daily high for May 13, 2022 was ¥3,997,420 and the daily low ¥3,696,457.
The price that day was up 1.3% for the day, down % for the month and down -29.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 14, 2022 was ¥3,820,676, the opening price ¥3,783,851 and the closing price ¥3,889,234.
The daily high for May 14, 2022 was ¥3,901,061 and the daily low ¥3,708,559.
The price that day was up 2.8% for the day, down % for the month and down -27.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 15, 2022 was ¥3,951,733, the opening price ¥3,888,887 and the closing price ¥4,051,257.
The daily high for May 15, 2022 was ¥4,051,656 and the daily low ¥3,815,131.
The price that day was up 4.2% for the day, down % for the month and down -24.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 16, 2022 was ¥3,931,997, the opening price ¥4,051,162 and the closing price ¥3,850,668.
The daily high for May 16, 2022 was ¥4,051,287 and the daily low ¥3,774,871.
The price that day was down -5.0% for the day, down % for the month and down -27.8% for the year.
The average price for Bitcoin (BTC) in JPY for May 17, 2022 was ¥3,898,552, the opening price ¥3,850,602 and the closing price ¥3,937,877.
The daily high for May 17, 2022 was ¥3,979,802 and the daily low ¥3,825,929.
The price that day was up 2.3% for the day, down % for the month and down -26.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 18, 2022 was ¥3,812,073, the opening price ¥3,937,698 and the closing price ¥3,674,285.
The daily high for May 18, 2022 was ¥3,962,024 and the daily low ¥3,674,285.
The price that day was down -6.7% for the day, down % for the month and down -31.1% for the year.
The average price for Bitcoin (BTC) in JPY for May 19, 2022 was ¥3,781,651, the opening price ¥3,674,296 and the closing price ¥3,875,879.
The daily high for May 19, 2022 was ¥3,885,577 and the daily low ¥3,690,852.
The price that day was up 5.5% for the day, down % for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 20, 2022 was ¥3,803,461, the opening price ¥3,875,468 and the closing price ¥3,733,752.
The daily high for May 20, 2022 was ¥3,929,159 and the daily low ¥3,675,465.
The price that day was down -3.7% for the day, down % for the month and down -30.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 21, 2022 was ¥3,747,989, the opening price ¥3,733,639 and the closing price ¥3,763,351.
The daily high for May 21, 2022 was ¥3,783,380 and the daily low ¥3,711,587.
The price that day was up 0.8% for the day, down % for the month and down -29.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 22, 2022 was ¥3,819,219, the opening price ¥3,763,383 and the closing price ¥3,878,131.
The daily high for May 22, 2022 was ¥3,892,091 and the daily low ¥3,743,271.
The price that day was up 3.0% for the day, down % for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 23, 2022 was ¥3,800,589, the opening price ¥3,876,299 and the closing price ¥3,719,554.
The daily high for May 23, 2022 was ¥3,903,879 and the daily low ¥3,702,623.
The price that day was down -4.1% for the day, down % for the month and down -30.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 24, 2022 was ¥3,724,064, the opening price ¥3,719,837 and the closing price ¥3,758,448.
The daily high for May 24, 2022 was ¥3,777,651 and the daily low ¥3,640,320.
The price that day was up 1.0% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 25, 2022 was ¥3,770,405, the opening price ¥3,758,138 and the closing price ¥3,758,991.
The daily high for May 25, 2022 was ¥3,832,787 and the daily low ¥3,731,704.
The price that day was up 0.0% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 26, 2022 was ¥3,717,887, the opening price ¥3,759,298 and the closing price ¥3,719,986.
The daily high for May 26, 2022 was ¥3,801,409 and the daily low ¥3,590,854.
The price that day was down -1.0% for the day, down % for the month and down -30.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 27, 2022 was ¥3,671,636, the opening price ¥3,717,942 and the closing price ¥3,639,567.
The daily high for May 27, 2022 was ¥3,727,732 and the daily low ¥3,601,304.
The price that day was down -2.2% for the day, down % for the month and down -31.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 28, 2022 was ¥3,648,997, the opening price ¥3,638,937 and the closing price ¥3,663,382.
The daily high for May 28, 2022 was ¥3,663,382 and the daily low ¥3,630,285.
The price that day was up 0.7% for the day, down % for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 29, 2022 was ¥3,713,852, the opening price ¥3,689,441 and the closing price ¥3,747,712.
The daily high for May 29, 2022 was ¥3,751,542 and the daily low ¥3,666,714.
The price that day was up 2.3% for the day, down % for the month and down -29.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 30, 2022 was ¥3,900,402, the opening price ¥3,747,382 and the closing price ¥4,054,141.
The daily high for May 30, 2022 was ¥4,076,869 and the daily low ¥3,723,217.
The price that day was up 8.2% for the day, down % for the month and down -23.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 31, 2022 was ¥4,081,049, the opening price ¥4,053,818 and the closing price ¥4,092,859.
The daily high for May 31, 2022 was ¥4,146,655 and the daily low ¥4,030,862.
The price that day was up 1.0% for the day, down % for the month and down -23.2% for the year.
The average Bitcoin price in May 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2022 was $31,785, the opening price $37,713 and the closing price $31,792.
The daily high for May was $39,903 and a low of $26,350.
The price that day was down -15.7% for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2022 was €30,069, the opening price €35,769 and the closing price €29,617.
The daily high for May was €37,684 and a low of €25,198.
The price that day was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2022 was £25,533, the opening price £29,994 and the closing price £25,213.
The daily high for May was £31,746 and a low of £21,616.
The price that day was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2022 was $45,060, the opening price $53,366 and the closing price $44,262.
The daily high for May was $55,470 and a low of $38,284.
The price that day was down -17.1% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that day was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2022 was ₹2,456,326, the opening price ₹2,886,000 and the closing price ₹2,467,060.
The daily high for May was ₹3,038,152 and a low of ₹2,041,320.
The price that day was down -14.5% for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that day was down -17.1% for the month and down -28.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in JPY for May 2015 was ¥28,652, the opening price ¥28,188 and the closing price ¥28,597.
The daily high for May was ¥29,684 and a low of ¥27,312.
The price that month was up 1.4% for the month and down -25.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 2016 was ¥50,167, the opening price ¥47,696 and the closing price ¥58,782.
The daily high for May was ¥61,057 and a low of ¥46,997.
The price that month was up 23.3% for the month and up 13.4% for the year.
The average price for Bitcoin (BTC) in JPY for May 2017 was ¥211,406, the opening price ¥150,052 and the closing price ¥253,334.
The daily high for May was ¥309,010 and a low of ¥150,133.
The price that month was up 68.9% for the month and up 124.9% for the year.
The average price for Bitcoin (BTC) in JPY for May 2018 was ¥928,848, the opening price ¥1,011,186 and the closing price ¥815,066.
The daily high for May was ¥1,087,227 and a low of ¥773,097.
The price that month was down -19.3% for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in JPY for May 2019 was ¥797,885, the opening price ¥596,092 and the closing price ¥928,404.
The daily high for May was ¥988,026 and a low of ¥595,904.
The price that month was up 55.8% for the month and up 126.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 2020 was ¥991,763, the opening price ¥930,612 and the closing price ¥1,019,113.
The daily high for May was ¥1,063,551 and a low of ¥895,556.
The price that month was up 9.7% for the month and up 30.3% for the year.
The average price for Bitcoin (BTC) in JPY for May 2021 was ¥5,096,497, the opening price ¥6,311,015 and the closing price ¥4,087,724.
The daily high for May was ¥6,480,944 and a low of ¥3,338,886.
The price that month was down -35.3% for the month and up 36.6% for the year.
The average price for Bitcoin (BTC) in JPY for May 2022 was ¥4,097,944, the opening price ¥4,896,879 and the closing price ¥4,092,859.
The daily high for May was ¥5,157,259 and a low of ¥3,401,234.
The price that month was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in JPY for May 2023 was ¥3,773,370, the opening price ¥3,986,485 and the closing price ¥3,786,739.
The daily high for May was ¥4,020,795 and a low of ¥3,511,637.
The price that month was down -5.1% for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 2024 was ¥10,151,524, the opening price ¥9,560,845 and the closing price ¥10,612,741.
The daily high for May was ¥11,253,177 and a low of ¥8,840,719.
The price that month was up 11.0% for the month and up 78.0% for the year.
The average price for Bitcoin (BTC) in JPY for May 2025 was ¥14,961,228, the opening price ¥13,474,418 and the closing price ¥15,072,123.
The daily high for May was ¥16,156,455 and a low of ¥13,300,700.
The price that month was up 11.9% for the month and up 2.5% for the year.
The average price for Bitcoin (BTC) in JPY for May 2026 was ¥12,339,659, the opening price ¥11,979,398 and the closing price ¥11,725,990.
The daily high for May was ¥12,968,197 and a low of ¥11,542,906.
The price that month was down -2.1% for the month and down -14.6% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2022 | ¥ 4,948,509 | ¥ 4,896,879 | ¥ 5,015,635 | ¥ 4,880,327 | ¥ 5,001,194 | 2% | % | -6% | ¥ 3,510,507,329,452 | ₿ 709,407 |
| May 2, 2022 | ¥ 5,019,389 | ¥ 5,001,596 | ¥ 5,097,311 | ¥ 4,965,829 | ¥ 5,012,820 | 0% | % | -6% | ¥ 4,283,367,470,168 | ₿ 853,364 |
| May 3, 2022 | ¥ 4,961,245 | ¥ 5,012,661 | ¥ 5,027,816 | ¥ 4,892,286 | ¥ 4,912,219 | -2% | % | -8% | ¥ 3,555,875,791,310 | ₿ 716,730 |
| May 4, 2022 | ¥ 5,027,359 | ¥ 4,911,901 | ¥ 5,157,259 | ¥ 4,909,615 | ¥ 5,130,659 | 4% | % | -4% | ¥ 4,750,177,522,261 | ₿ 944,865 |
| May 5, 2022 | ¥ 4,927,083 | ¥ 5,130,320 | ¥ 5,147,991 | ¥ 4,663,375 | ¥ 4,766,647 | -7% | % | -11% | ¥ 5,617,812,077,988 | ₿ 1,140,190 |
| May 6, 2022 | ¥ 4,717,349 | ¥ 4,766,391 | ¥ 4,771,733 | ¥ 4,625,229 | ¥ 4,706,043 | -1% | % | -12% | ¥ 4,935,156,970,534 | ₿ 1,046,172 |
| May 7, 2022 | ¥ 4,655,495 | ¥ 4,706,250 | ¥ 4,717,665 | ¥ 4,562,398 | ¥ 4,635,667 | -1% | % | -13% | ¥ 3,182,882,311,952 | ₿ 683,683 |
| May 8, 2022 | ¥ 4,537,052 | ¥ 4,635,796 | ¥ 4,635,796 | ¥ 4,423,746 | ¥ 4,452,871 | -4% | % | -16% | ¥ 4,806,359,660,000 | ₿ 1,059,357 |
| May 9, 2022 | ¥ 4,207,630 | ¥ 4,452,969 | ¥ 4,477,348 | ¥ 3,950,102 | ¥ 3,950,102 | -11% | % | -26% | ¥ 8,260,257,755,321 | ₿ 1,963,162 |
| May 10, 2022 | ¥ 4,034,342 | ¥ 3,947,064 | ¥ 4,252,415 | ¥ 3,893,453 | ¥ 4,044,437 | 2% | % | -24% | ¥ 7,797,528,579,487 | ₿ 1,932,788 |
| May 11, 2022 | ¥ 3,904,381 | ¥ 4,043,561 | ¥ 4,155,533 | ¥ 3,661,117 | ¥ 3,757,313 | -7% | % | -30% | ¥ 9,139,816,955,814 | ₿ 2,340,913 |
| May 12, 2022 | ¥ 3,697,471 | ¥ 3,757,363 | ¥ 3,895,611 | ¥ 3,401,234 | ¥ 3,735,678 | -1% | % | -30% | ¥ 8,615,123,489,216 | ₿ 2,330,004 |
| May 13, 2022 | ¥ 3,802,728 | ¥ 3,733,512 | ¥ 3,997,420 | ¥ 3,696,457 | ¥ 3,783,523 | 1% | % | -29% | ¥ 5,535,286,540,078 | ₿ 1,455,609 |
| May 14, 2022 | ¥ 3,820,676 | ¥ 3,783,851 | ¥ 3,901,061 | ¥ 3,708,559 | ¥ 3,889,234 | 3% | % | -27% | ¥ 3,692,661,287,429 | ₿ 966,494 |
| May 15, 2022 | ¥ 3,951,733 | ¥ 3,888,887 | ¥ 4,051,656 | ¥ 3,815,131 | ¥ 4,051,257 | 4% | % | -24% | ¥ 3,343,407,169,626 | ₿ 846,061 |
| May 16, 2022 | ¥ 3,931,997 | ¥ 4,051,162 | ¥ 4,051,287 | ¥ 3,774,871 | ¥ 3,850,668 | -5% | % | -28% | ¥ 4,205,391,895,629 | ₿ 1,069,531 |
| May 17, 2022 | ¥ 3,898,552 | ¥ 3,850,602 | ¥ 3,979,802 | ¥ 3,825,929 | ¥ 3,937,877 | 2% | % | -26% | ¥ 3,766,467,904,953 | ₿ 966,120 |
| May 18, 2022 | ¥ 3,812,073 | ¥ 3,937,698 | ¥ 3,962,024 | ¥ 3,674,285 | ¥ 3,674,285 | -7% | % | -31% | ¥ 4,002,433,874,429 | ₿ 1,049,936 |
| May 19, 2022 | ¥ 3,781,651 | ¥ 3,674,296 | ¥ 3,885,577 | ¥ 3,690,852 | ¥ 3,875,879 | 5% | % | -27% | ¥ 4,318,148,062,018 | ₿ 1,141,868 |
| May 20, 2022 | ¥ 3,803,461 | ¥ 3,875,468 | ¥ 3,929,159 | ¥ 3,675,465 | ¥ 3,733,752 | -4% | % | -30% | ¥ 3,931,769,079,845 | ₿ 1,033,735 |
| May 21, 2022 | ¥ 3,747,989 | ¥ 3,733,639 | ¥ 3,783,380 | ¥ 3,711,587 | ¥ 3,763,351 | 1% | % | -29% | ¥ 2,208,847,064,674 | ₿ 589,342 |
| May 22, 2022 | ¥ 3,819,219 | ¥ 3,763,383 | ¥ 3,892,091 | ¥ 3,743,271 | ¥ 3,878,131 | 3% | % | -27% | ¥ 2,766,478,293,501 | ₿ 724,357 |
| May 23, 2022 | ¥ 3,800,589 | ¥ 3,876,299 | ¥ 3,903,879 | ¥ 3,702,623 | ¥ 3,719,554 | -4% | % | -30% | ¥ 4,024,356,836,998 | ₿ 1,058,877 |
| May 24, 2022 | ¥ 3,724,064 | ¥ 3,719,837 | ¥ 3,777,651 | ¥ 3,640,320 | ¥ 3,758,448 | 1% | % | -29% | ¥ 3,373,285,505,358 | ₿ 905,808 |
| May 25, 2022 | ¥ 3,770,405 | ¥ 3,758,138 | ¥ 3,832,787 | ¥ 3,731,704 | ¥ 3,758,991 | 0% | % | -29% | ¥ 3,499,938,751,639 | ₿ 928,266 |
| May 26, 2022 | ¥ 3,717,887 | ¥ 3,759,298 | ¥ 3,801,409 | ¥ 3,590,854 | ¥ 3,719,986 | -1% | % | -30% | ¥ 4,674,169,365,746 | ₿ 1,257,211 |
| May 27, 2022 | ¥ 3,671,636 | ¥ 3,717,942 | ¥ 3,727,732 | ¥ 3,601,304 | ¥ 3,639,567 | -2% | % | -32% | ¥ 4,650,853,139,830 | ₿ 1,266,698 |
| May 28, 2022 | ¥ 3,648,997 | ¥ 3,638,937 | ¥ 3,663,382 | ¥ 3,630,285 | ¥ 3,663,382 | 1% | % | -31% | ¥ 4,515,781,346,190 | ₿ 1,237,541 |
| May 29, 2022 | ¥ 3,713,852 | ¥ 3,689,441 | ¥ 3,751,542 | ¥ 3,666,714 | ¥ 3,747,712 | 2% | % | -30% | ¥ 2,302,885,822,310 | ₿ 620,080 |
| May 30, 2022 | ¥ 3,900,402 | ¥ 3,747,382 | ¥ 4,076,869 | ¥ 3,723,217 | ¥ 4,054,141 | 8% | % | -24% | ¥ 5,019,118,731,516 | ₿ 1,286,821 |
| May 31, 2022 | ¥ 4,081,049 | ¥ 4,053,818 | ¥ 4,146,655 | ¥ 4,030,862 | ¥ 4,092,859 | 1% | % | -23% | ¥ 4,317,622,037,711 | ₿ 1,057,969 |
In 2022 Bitcoin had 0 all time highs in JPY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2022.